SPX270219P04500000
SPX Feb 19 2027 4500.00 Put
optionOPRA
EODOct 28, 2026
8.90USD-4.095%(-0.38)5Vol1,565OI
SPX270219P04500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -4.095% | 5 | 1,570 | 0.000% |
| 2026-10-27 | 9.2900 | 9.2900 | 9.2800 | 9.2800 | -7.200% | 2 | 1,571 | -4.095% |
| 2026-10-26 | 9.8400 | 10.0000 | 9.5600 | 10.0000 | -13.793% | 119 | 1,554 | -11.000% |
| 2026-10-23 | 11.2000 | 11.6000 | 11.1300 | 11.6000 | +7.407% | 6 | 1,548 | -23.276% |
| 2026-10-22 | 9.7100 | 10.8000 | 9.6900 | 10.8000 | +27.059% | 9 | 1,545 | -17.593% |
| 2026-10-21 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -17.476% | 1 | 1,544 | +4.706% |
| 2026-10-19 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -15.574% | 1 | 1,543 | -13.592% |
| 2026-10-16 | 10.4000 | 12.2100 | 10.4000 | 12.2000 | +40.230% | 20 | 1,532 | -27.049% |
| 2026-10-15 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -3.333% | 4 | 1,536 | +2.299% |
| 2026-10-14 | 8.1000 | 9.0000 | 8.1000 | 9.0000 | +16.129% | 7 | 1,536 | -1.111% |
| 2026-10-13 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +0.129% | 6 | 1,530 | +14.839% |
| 2026-10-12 | 7.7400 | 7.7400 | 7.7400 | 7.7400 | -4.444% | 1 | 1,529 | +14.987% |
| 2026-10-09 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +1.631% | 31 | 1,557 | +9.877% |
| 2026-10-07 | 8.5000 | 8.5000 | 7.9700 | 7.9700 | -9.740% | 2 | 1,556 | +11.669% |
| 2026-10-05 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | -17.631% | 156 | 1,400 | +0.793% |
| 2026-10-01 | 11.0000 | 11.0000 | 10.7200 | 10.7200 | +8.283% | 43 | 1,400 | -16.978% |
| 2026-09-30 | 9.9000 | 9.9000 | 9.8900 | 9.9000 | -1.590% | 191 | 1,267 | -10.101% |
| 2026-09-29 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | -2.330% | 16 | 1,267 | -11.531% |
| 2026-09-28 | 10.2700 | 10.3000 | 10.1100 | 10.3000 | -3.738% | 211 | 1,199 | -13.592% |
| 2026-09-24 | 10.8000 | 10.8000 | 10.7000 | 10.7000 | +0.659% | 2 | 1,199 | -16.822% |
| 2026-09-21 | 10.7000 | 10.7000 | 10.6300 | 10.6300 | -11.046% | 5 | 1,196 | -16.275% |
| 2026-09-18 | 12.0000 | 12.0000 | 11.9500 | 11.9500 | +0.844% | 2 | 1,198 | -25.523% |
| 2026-09-17 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -12.546% | 2 | 1,198 | -24.895% |
| 2026-09-16 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +0.969% | 4 | 1,198 | -34.317% |
| 2026-09-14 | 13.4200 | 13.4200 | 13.4200 | 13.4200 | +5.586% | 15 | 1,198 | -33.681% |
| 2026-09-11 | 12.7100 | 12.7100 | 12.7100 | 12.7100 | -7.899% | 2 | 1,196 | -29.976% |
| 2026-09-10 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +15.966% | 2 | 1,197 | -35.507% |
| 2026-09-04 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -8.179% | 100 | 1,154 | -25.210% |
| 2026-08-28 | 12.9600 | 12.9600 | 12.9600 | 12.9600 | -6.087% | 1 | 1,153 | -31.327% |
| 2026-08-27 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -3.833% | 5 | 1,153 | -35.507% |
| 2026-08-26 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -3.041% | 2 | 1,154 | -37.979% |
| 2026-08-25 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -3.958% | 1 | 1,155 | -39.865% |
| 2026-08-21 | 15.4100 | 15.4100 | 15.4100 | 15.4100 | -8.817% | 2 | 1,156 | -42.245% |
| 2026-08-20 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +5.757% | 2 | 1,156 | -47.337% |
| 2026-08-19 | 15.9800 | 15.9800 | 15.9800 | 15.9800 | -3.152% | 3 | 1,156 | -44.305% |
| 2026-08-17 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +6.452% | 2 | 1,154 | -46.061% |
| 2026-08-13 | 15.5000 | 15.6000 | 15.5000 | 15.5000 | -6.627% | 3 | 1,152 | -42.581% |
| 2026-08-07 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -0.718% | 1 | 1,150 | -46.386% |
| 2026-08-06 | 16.8000 | 16.8000 | 16.7200 | 16.7200 | -1.124% | 7 | 1,144 | -46.770% |
| 2026-08-05 | 16.9200 | 16.9300 | 16.9000 | 16.9100 | -3.920% | 8 | 1,147 | -47.368% |
| 2026-08-04 | 18.0000 | 18.0000 | 17.4000 | 17.6000 | -19.818% | 17 | 1,134 | -49.432% |
| 2026-07-31 | 21.9500 | 21.9500 | 21.9500 | 21.9500 | -7.384% | 4 | 1,134 | -59.453% |
| 2026-07-30 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | -2.789% | 3 | 1,131 | -62.447% |
| 2026-07-29 | 24.4400 | 24.4400 | 24.3800 | 24.3800 | -0.449% | 2 | 1,128 | -63.495% |
| 2026-07-27 | 24.5000 | 24.5000 | 24.4900 | 24.4900 | -5.808% | 2 | 1,127 | -63.659% |
| 2026-07-23 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +15.044% | 1 | 1,127 | -65.769% |
| 2026-07-21 | 22.5500 | 22.6000 | 22.5200 | 22.6000 | -8.242% | 6 | 1,124 | -60.619% |
| 2026-07-17 | 24.3300 | 24.6300 | 24.3000 | 24.6300 | +3.574% | 5 | 1,121 | -63.865% |
| 2026-07-07 | 23.7800 | 23.7800 | 23.7800 | 23.7800 | +4.758% | 2 | 1,121 | -62.574% |
| 2026-07-06 | 23.2000 | 23.2000 | 22.7000 | 22.7000 | -29.283% | 20 | 1,112 | -60.793% |
| 2026-06-11 | 36.7200 | 36.9900 | 32.1000 | 32.1000 | +12.003% | 3 | 1,111 | -72.274% |
| 2026-05-29 | 28.6800 | 28.6800 | 28.6600 | 28.6600 | -6.493% | 4 | 1,109 | -68.946% |
| 2026-05-26 | 30.6500 | 30.6500 | 30.6500 | 30.6500 | -4.219% | 2 | 1,107 | -70.962% |
| 2026-05-22 | 31.8000 | 32.0000 | 31.8000 | 32.0000 | -6.158% | 2 | 1,107 | -72.188% |
| 2026-05-21 | 34.1000 | 34.1000 | 34.1000 | 34.1000 | -6.575% | 1 | 1,107 | -73.900% |
| 2026-05-18 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | -0.355% | 100 | 1,057 | -75.616% |
| 2026-05-15 | 36.3300 | 36.6500 | 36.2900 | 36.6300 | -0.408% | 4 | 1,056 | -75.703% |
| 2026-05-14 | 36.5000 | 36.7800 | 36.5000 | 36.7800 | +1.044% | 50 | 1,081 | -75.802% |
| 2026-05-13 | 36.4000 | 36.4000 | 36.4000 | 36.4000 | -6.306% | 300 | 871 | -75.549% |
| 2026-05-12 | 38.8200 | 38.8500 | 38.8200 | 38.8500 | +6.526% | 2 | 871 | -77.091% |
| 2026-05-11 | 36.4700 | 36.4700 | 36.4700 | 36.4700 | -5.616% | 50 | 859 | -75.596% |
| 2026-05-06 | 38.7400 | 38.7400 | 38.6400 | 38.6400 | -12.242% | 2 | 860 | -76.967% |
| 2026-04-27 | 44.0300 | 44.0300 | 44.0300 | 44.0300 | -3.379% | 1 | 885 | -79.787% |
| 2026-04-20 | 45.4900 | 45.5700 | 45.4900 | 45.5700 | -6.542% | 214 | 886 | -80.470% |
| 2026-04-16 | 48.8000 | 48.8200 | 48.5700 | 48.7600 | +0.598% | 27 | 886 | -81.747% |
| 2026-04-15 | 48.4600 | 48.4700 | 48.4600 | 48.4700 | -28.961% | 2 | 874 | -81.638% |
| 2026-04-07 | 68.0200 | 68.2300 | 68.0200 | 68.2300 | -11.159% | 4 | 874 | -86.956% |
| 2026-03-31 | 76.8000 | 76.8000 | 76.8000 | 76.8000 | -15.604% | 1 | 874 | -88.411% |
| 2026-03-30 | 90.2000 | 91.0000 | 90.2000 | 91.0000 | -2.045% | 5 | 874 | -90.220% |
| 2026-03-27 | 92.9000 | 92.9000 | 92.9000 | 92.9000 | +13.320% | 1 | 874 | -90.420% |
| 2026-03-26 | 76.4000 | 81.9800 | 76.4000 | 81.9800 | -5.455% | 4 | 874 | -89.144% |
| 2026-03-20 | 77.9900 | 86.7100 | 77.9900 | 86.7100 | +9.913% | 8 | 298 | -89.736% |
| 2026-03-19 | 78.8900 | 78.8900 | 78.8900 | 78.8900 | +11.505% | 1 | 297 | -88.718% |
| 2026-03-16 | 70.7500 | 70.7500 | 70.7500 | 70.7500 | -6.254% | 1 | 297 | -87.420% |
| 2026-03-12 | 75.5400 | 75.5400 | 75.4700 | 75.4700 | +13.472% | 2 | 297 | -88.207% |
| 2026-03-10 | 70.8700 | 70.8700 | 66.5100 | 66.5100 | -14.807% | 5 | 297 | -86.619% |
| 2026-03-06 | 78.0700 | 78.0700 | 78.0700 | 78.0700 | +13.805% | 1 | 299 | -88.600% |
| 2026-03-05 | 68.6000 | 68.6000 | 68.6000 | 68.6000 | +10.024% | 180 | 298 | -87.026% |
| 2026-03-04 | 62.3500 | 62.3500 | 62.3500 | 62.3500 | -18.122% | 4 | 319 | -85.726% |
| 2026-03-03 | 76.1100 | 76.1500 | 76.1100 | 76.1500 | +17.515% | 4 | 317 | -88.313% |
| 2026-03-02 | 65.5200 | 65.9100 | 64.8000 | 64.8000 | -0.766% | 18 | 317 | -86.265% |
| 2026-02-27 | 65.3000 | 65.3000 | 65.3000 | 65.3000 | +9.896% | 5 | 317 | -86.371% |
| 2026-02-25 | 59.4200 | 59.4200 | 59.4200 | 59.4200 | -9.421% | 2 | 321 | -85.022% |
| 2026-02-23 | 63.8200 | 65.6000 | 63.8200 | 65.6000 | +7.930% | 6 | 321 | -86.433% |
| 2026-02-20 | 60.7800 | 60.7800 | 60.7800 | 60.7800 | -3.981% | 190 | 318 | -85.357% |
| 2026-02-12 | 63.3000 | 63.3000 | 63.3000 | 63.3000 | +10.087% | 5 | 7 | -85.940% |
| 2026-02-10 | 57.5000 | 57.5000 | 57.5000 | 57.5000 | -3.426% | 1 | 12 | -84.522% |
| 2026-02-06 | 59.5400 | 59.5400 | 59.5400 | 59.5400 | +0.067% | 5 | 12 | -85.052% |
| 2026-02-04 | 59.5000 | 59.5000 | 59.5000 | 59.5000 | +0.151% | 4 | 7 | -85.042% |
| 2026-01-30 | 59.4100 | 59.4100 | 59.4100 | 59.4100 | +2.149% | 1 | 7 | -85.019% |
| 2026-01-28 | 59.3200 | 59.3200 | 58.1600 | 58.1600 | -8.120% | 6 | 6 | -84.697% |
| 2026-01-20 | 63.3000 | 63.3000 | 63.3000 | 63.3000 | +11.699% | 1 | 3 | -85.940% |
| 2026-01-16 | 56.6300 | 56.6700 | 56.6300 | 56.6700 | 0.000% | 4 | 0 | -84.295% |